Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $26.99 | $26.99 | 125,000 | — | — |
| 2010-12-30 | $27.27 | $27.27 | 165,600 | — | — |
| 2010-12-29 | $27.32 | $27.32 | 136,100 | — | — |
| 2010-12-28 | $27.13 | $27.13 | 150,100 | — | — |
| 2010-12-27 | $27.69 | $27.69 | 72,800 | — | — |
| 2010-12-23 | $27.72 | $27.72 | 98,100 | — | — |
| 2010-12-22 | $27.55 | $27.55 | 107,200 | — | — |
| 2010-12-21 | $27.86 | $27.86 | 148,800 | — | — |
| 2010-12-20 | $27.33 | $27.33 | 182,900 | — | — |
| 2010-12-17 | $27.90 | $27.90 | 376,900 | — | — |
| 2010-12-16 | $27.35 | $27.35 | 141,200 | — | — |
| 2010-12-15 | $27.34 | $27.34 | 252,800 | — | — |
| 2010-12-14 | $27.29 | $27.29 | 191,600 | — | — |
| 2010-12-13 | $27.22 | $27.22 | 217,500 | — | — |
| 2010-12-10 | $27.59 | $27.59 | 350,100 | — | — |
| 2010-12-09 | $27.05 | $27.05 | 294,500 | — | — |
| 2010-12-08 | $27.38 | $27.38 | 255,400 | — | — |
| 2010-12-07 | $27.02 | $27.02 | 224,500 | — | — |
| 2010-12-06 | $26.52 | $26.52 | 150,400 | — | — |
| 2010-12-03 | $26.07 | $26.07 | 259,700 | — | — |
| 2010-12-02 | $25.58 | $25.58 | 239,300 | — | — |
| 2010-12-01 | $25.04 | $25.04 | 335,900 | — | — |
| 2010-11-30 | $24.70 | $24.70 | 291,300 | — | — |
| 2010-11-29 | $24.98 | $24.98 | 284,300 | — | — |
| 2010-11-26 | $24.86 | $24.86 | 65,400 | — | — |
| 2010-11-24 | $24.82 | $24.82 | 245,500 | — | — |
| 2010-11-23 | $24.10 | $24.10 | 166,100 | — | — |
| 2010-11-22 | $24.08 | $24.08 | 204,200 | — | — |
| 2010-11-19 | $23.97 | $23.97 | 193,900 | — | — |
| 2010-11-18 | $23.63 | $23.63 | 225,600 | — | — |
| 2010-11-17 | $23.09 | $23.09 | 281,600 | — | — |
| 2010-11-16 | $22.77 | $22.77 | 355,600 | — | — |
| 2010-11-15 | $23.11 | $23.11 | 263,300 | — | — |
| 2010-11-12 | $23.16 | $23.16 | 442,500 | — | — |
| 2010-11-11 | $23.45 | $23.45 | 384,300 | — | — |
| 2010-11-10 | $24.00 | $24.00 | 427,000 | — | — |
| 2010-11-09 | $23.86 | $23.86 | 822,500 | — | — |
| 2010-11-08 | $23.22 | $23.22 | 574,000 | — | — |
| 2010-11-05 | $23.30 | $23.30 | 414,100 | — | — |
| 2010-11-04 | $22.98 | $22.98 | 567,900 | — | — |
| 2010-11-03 | $22.79 | $22.79 | 352,200 | — | — |
| 2010-11-02 | $22.71 | $22.71 | 494,900 | — | — |
| 2010-11-01 | $22.36 | $22.36 | 431,600 | — | — |
| 2010-10-29 | $21.98 | $21.98 | 475,200 | — | — |
| 2010-10-28 | $21.46 | $21.46 | 510,900 | — | — |
| 2010-10-27 | $20.71 | $20.71 | 279,900 | — | — |
| 2010-10-26 | $19.75 | $19.75 | 188,900 | — | — |
| 2010-10-25 | $20.11 | $20.11 | 262,700 | — | — |
| 2010-10-22 | $19.68 | $19.68 | 181,100 | — | — |
| 2010-10-21 | $19.09 | $19.09 | 356,200 | — | — |
| 2010-10-20 | $18.97 | $18.97 | 272,600 | — | — |
| 2010-10-19 | $19.10 | $19.10 | 499,400 | — | — |
| 2010-10-18 | $19.15 | $19.15 | 225,100 | — | — |
| 2010-10-15 | $19.25 | $19.25 | 418,300 | — | — |
| 2010-10-14 | $18.92 | $18.92 | 330,300 | — | — |
| 2010-10-13 | $18.56 | $18.56 | 239,900 | — | — |
| 2010-10-12 | $18.46 | $18.46 | 292,200 | — | — |
| 2010-10-11 | $18.07 | $18.07 | 226,000 | — | — |
| 2010-10-08 | $17.77 | $17.77 | 161,600 | — | — |
| 2010-10-07 | $17.35 | $17.35 | 195,400 | — | — |
| 2010-10-06 | $17.28 | $17.28 | 245,800 | — | — |
| 2010-10-05 | $17.81 | $17.81 | 362,100 | — | — |
| 2010-10-04 | $17.11 | $17.11 | 249,400 | — | — |
| 2010-10-01 | $17.10 | $17.10 | 209,600 | — | — |
| 2010-09-30 | $17.09 | $17.09 | 429,100 | — | — |
| 2010-09-29 | $17.30 | $17.30 | 308,000 | — | — |
| 2010-09-28 | $17.31 | $17.31 | 184,900 | — | — |
| 2010-09-27 | $17.15 | $17.15 | 164,700 | — | — |
| 2010-09-24 | $17.16 | $17.16 | 304,800 | — | — |
| 2010-09-23 | $16.50 | $16.50 | 396,600 | — | — |
| 2010-09-22 | $16.41 | $16.41 | 500,500 | — | — |
| 2010-09-21 | $17.09 | $17.09 | 361,300 | — | — |
| 2010-09-20 | $16.98 | $16.98 | 312,400 | — | — |
| 2010-09-17 | $16.47 | $16.47 | 332,600 | — | — |
| 2010-09-16 | $16.86 | $16.86 | 361,900 | — | — |
| 2010-09-15 | $16.23 | $16.23 | 109,100 | — | — |
| 2010-09-14 | $16.20 | $16.20 | 226,100 | — | — |
| 2010-09-13 | $15.85 | $15.85 | 367,800 | — | — |
| 2010-09-10 | $15.30 | $15.30 | 395,700 | — | — |
| 2010-09-09 | $15.40 | $15.40 | 726,500 | — | — |
| 2010-09-08 | $14.99 | $14.99 | 289,400 | — | — |
| 2010-09-07 | $14.82 | $14.82 | 246,300 | — | — |
| 2010-09-03 | $15.56 | $15.56 | 525,000 | — | — |
| 2010-09-02 | $15.25 | $15.25 | 373,000 | — | — |
| 2010-09-01 | $14.61 | $14.61 | 569,600 | — | — |
| 2010-08-31 | $14.73 | $14.73 | 495,200 | — | — |
| 2010-08-30 | $14.84 | $14.84 | 172,200 | — | — |
| 2010-08-27 | $15.26 | $15.26 | 210,300 | — | — |
| 2010-08-26 | $14.96 | $14.96 | 172,000 | — | — |
| 2010-08-25 | $15.29 | $15.29 | 287,700 | — | — |
| 2010-08-24 | $15.09 | $15.09 | 356,700 | — | — |
| 2010-08-23 | $15.67 | $15.67 | 203,800 | — | — |
| 2010-08-20 | $15.92 | $15.92 | 317,800 | — | — |
| 2010-08-19 | $16.26 | $16.26 | 406,200 | — | — |
| 2010-08-18 | $16.23 | $16.23 | 341,400 | — | — |
| 2010-08-17 | $16.46 | $16.46 | 150,800 | — | — |
| 2010-08-16 | $16.25 | $16.25 | 172,300 | — | — |
| 2010-08-13 | $16.02 | $16.02 | 228,200 | — | — |
| 2010-08-12 | $16.32 | $16.32 | 405,400 | — | — |
| 2010-08-11 | $16.61 | $16.61 | 482,000 | — | — |
| 2010-08-10 | $17.40 | $17.40 | 333,400 | — | — |
| 2010-08-09 | $18.24 | $18.24 | 227,300 | — | — |
| 2010-08-06 | $18.13 | $18.13 | 801,100 | — | — |
| 2010-08-05 | $17.31 | $17.31 | 454,500 | — | — |
| 2010-08-04 | $17.38 | $17.38 | 534,200 | — | — |
| 2010-08-03 | $17.26 | $17.26 | 222,700 | — | — |
| 2010-08-02 | $17.65 | $17.65 | 444,700 | — | — |
| 2010-07-30 | $17.68 | $17.68 | 411,800 | — | — |
| 2010-07-29 | $18.18 | $18.18 | 363,800 | — | — |
| 2010-07-28 | $19.01 | $19.01 | 154,000 | — | — |
| 2010-07-27 | $19.44 | $19.44 | 218,700 | — | — |
| 2010-07-26 | $19.60 | $19.60 | 304,400 | — | — |
| 2010-07-23 | $19.40 | $19.40 | 728,600 | — | — |
| 2010-07-22 | $19.04 | $19.04 | 468,200 | — | — |
| 2010-07-21 | $18.57 | $18.57 | 415,800 | — | — |
| 2010-07-20 | $18.73 | $18.73 | 378,300 | — | — |
| 2010-07-19 | $18.21 | $18.21 | 208,800 | — | — |
| 2010-07-16 | $17.68 | $17.68 | 274,200 | — | — |
| 2010-07-15 | $18.27 | $18.27 | 214,400 | — | — |
| 2010-07-14 | $18.26 | $18.26 | 231,400 | — | — |
| 2010-07-13 | $18.38 | $18.38 | 182,400 | — | — |
| 2010-07-12 | $17.72 | $17.72 | 171,900 | — | — |
| 2010-07-09 | $18.21 | $18.21 | 395,000 | — | — |
| 2010-07-08 | $17.58 | $17.58 | 370,300 | — | — |
| 2010-07-07 | $17.45 | $17.45 | 555,100 | — | — |
| 2010-07-06 | $16.20 | $16.20 | 407,500 | — | — |
| 2010-07-02 | $15.84 | $15.84 | 304,200 | — | — |
| 2010-07-01 | $16.19 | $16.19 | 517,300 | — | — |
| 2010-06-30 | $15.87 | $15.87 | 233,100 | — | — |
| 2010-06-29 | $16.32 | $16.32 | 469,700 | — | — |
| 2010-06-28 | $17.21 | $17.21 | 256,700 | — | — |
| 2010-06-25 | $16.90 | $16.90 | 366,600 | — | — |
| 2010-06-24 | $16.92 | $16.92 | 360,500 | — | — |
| 2010-06-23 | $17.01 | $17.01 | 551,700 | — | — |
| 2010-06-22 | $17.83 | $17.83 | 496,400 | — | — |
| 2010-06-21 | $18.89 | $18.89 | 577,900 | — | — |
| 2010-06-18 | $18.91 | $18.91 | 452,000 | — | — |
| 2010-06-17 | $19.15 | $19.15 | 317,500 | — | — |
| 2010-06-16 | $19.30 | $19.30 | 181,500 | — | — |
| 2010-06-15 | $19.50 | $19.50 | 341,300 | — | — |
| 2010-06-14 | $18.65 | $18.65 | 218,400 | — | — |
| 2010-06-11 | $18.90 | $18.90 | 239,700 | — | — |
| 2010-06-10 | $18.02 | $18.02 | 329,100 | — | — |
| 2010-06-09 | $17.52 | $17.52 | 271,900 | — | — |
| 2010-06-08 | $17.44 | $17.44 | 454,300 | — | — |
| 2010-06-07 | $17.41 | $17.41 | 265,000 | — | — |
| 2010-06-04 | $18.69 | $18.69 | 300,000 | — | — |
| 2010-06-03 | $19.70 | $19.70 | 154,600 | — | — |
| 2010-06-02 | $19.50 | $19.50 | 237,300 | — | — |
| 2010-06-01 | $18.90 | $18.90 | 259,900 | — | — |
| 2010-05-28 | $19.76 | $19.76 | 318,000 | — | — |
| 2010-05-27 | $20.04 | $20.04 | 365,700 | — | — |
| 2010-05-26 | $18.49 | $18.49 | 245,800 | — | — |
| 2010-05-25 | $18.61 | $18.61 | 460,700 | — | — |
| 2010-05-24 | $19.28 | $19.28 | 276,600 | — | — |
| 2010-05-21 | $19.16 | $19.16 | 587,100 | — | — |
| 2010-05-20 | $18.87 | $18.87 | 444,500 | — | — |
| 2010-05-19 | $19.72 | $19.72 | 364,200 | — | — |
| 2010-05-18 | $19.91 | $19.91 | 414,700 | — | — |
| 2010-05-17 | $20.65 | $20.65 | 245,100 | — | — |
| 2010-05-14 | $20.39 | $20.39 | 281,800 | — | — |
| 2010-05-13 | $21.10 | $21.10 | 261,300 | — | — |
| 2010-05-12 | $21.30 | $21.30 | 358,600 | — | — |
| 2010-05-11 | $21.16 | $21.16 | 426,900 | — | — |
| 2010-05-10 | $20.89 | $20.89 | 501,000 | — | — |
| 2010-05-07 | $19.44 | $19.44 | 1,060,200 | — | — |
| 2010-05-06 | $20.12 | $20.12 | 774,100 | — | — |
| 2010-05-05 | $20.92 | $20.92 | 530,500 | — | — |
| 2010-05-04 | $21.19 | $21.19 | 693,100 | — | — |
| 2010-05-03 | $21.58 | $21.58 | 343,300 | — | — |
| 2010-04-30 | $21.47 | $21.47 | 476,700 | — | — |
| 2010-04-29 | $23.36 | $23.36 | 232,300 | — | — |
| 2010-04-28 | $23.38 | $23.38 | 206,700 | — | — |
| 2010-04-27 | $23.84 | $23.84 | 438,200 | — | — |
| 2010-04-26 | $24.17 | $24.17 | 214,800 | — | — |
| 2010-04-23 | $23.40 | $23.40 | 253,000 | — | — |
| 2010-04-22 | $23.90 | $23.90 | 375,300 | — | — |
| 2010-04-21 | $23.83 | $23.83 | 346,100 | — | — |
| 2010-04-20 | $23.98 | $23.98 | 213,000 | — | — |
| 2010-04-19 | $23.25 | $23.25 | 430,800 | — | — |
| 2010-04-16 | $23.61 | $23.61 | 433,700 | — | — |
| 2010-04-15 | $24.68 | $24.68 | 222,200 | — | — |
| 2010-04-14 | $24.62 | $24.62 | 541,200 | — | — |
| 2010-04-13 | $23.06 | $23.06 | 871,600 | — | — |
| 2010-04-12 | $22.52 | $22.52 | 453,400 | — | — |
| 2010-04-09 | $22.72 | $22.72 | 316,000 | — | — |
| 2010-04-08 | $22.98 | $22.98 | 124,600 | — | — |
| 2010-04-07 | $23.30 | $23.30 | 172,000 | — | — |
| 2010-04-06 | $23.14 | $23.14 | 129,700 | — | — |
| 2010-04-05 | $23.39 | $23.39 | 171,400 | — | — |
| 2010-04-01 | $22.69 | $22.69 | 242,700 | — | — |
| 2010-03-31 | $22.40 | $22.40 | 239,600 | — | — |
| 2010-03-30 | $23.02 | $23.02 | 178,100 | — | — |
| 2010-03-29 | $22.67 | $22.67 | 325,700 | — | — |
| 2010-03-26 | $22.46 | $22.46 | 190,700 | — | — |
| 2010-03-25 | $22.47 | $22.47 | 335,800 | — | — |
| 2010-03-24 | $22.86 | $22.86 | 453,100 | — | — |
| 2010-03-23 | $23.09 | $23.09 | 252,300 | — | — |
| 2010-03-22 | $22.70 | $22.70 | 324,800 | — | — |
| 2010-03-19 | $22.02 | $22.02 | 370,100 | — | — |
| 2010-03-18 | $22.34 | $22.34 | 263,800 | — | — |
| 2010-03-17 | $22.31 | $22.31 | 358,900 | — | — |
| 2010-03-16 | $22.05 | $22.05 | 322,400 | — | — |
| 2010-03-15 | $21.41 | $21.41 | 252,900 | — | — |
| 2010-03-12 | $21.22 | $21.22 | 347,100 | — | — |
| 2010-03-11 | $21.21 | $21.21 | 225,500 | — | — |
| 2010-03-10 | $21.53 | $21.53 | 387,800 | — | — |
| 2010-03-09 | $21.56 | $21.56 | 545,000 | — | — |
| 2010-03-08 | $22.40 | $22.40 | 210,900 | — | — |
| 2010-03-05 | $22.12 | $22.12 | 505,600 | — | — |
| 2010-03-04 | $21.29 | $21.29 | 171,600 | — | — |
| 2010-03-03 | $21.23 | $21.23 | 361,200 | — | — |
| 2010-03-02 | $21.16 | $21.16 | 712,900 | — | — |
| 2010-03-01 | $20.02 | $20.02 | 422,700 | — | — |
| 2010-02-26 | $19.61 | $19.61 | 240,000 | — | — |
| 2010-02-25 | $19.51 | $19.51 | 289,600 | — | — |
| 2010-02-24 | $20.00 | $20.00 | 216,500 | — | — |
| 2010-02-23 | $20.13 | $20.13 | 202,900 | — | — |
| 2010-02-22 | $20.41 | $20.41 | 174,000 | — | — |
| 2010-02-19 | $20.56 | $20.56 | 152,000 | — | — |
| 2010-02-18 | $20.73 | $20.73 | 248,900 | — | — |
| 2010-02-17 | $20.06 | $20.06 | 164,300 | — | — |
| 2010-02-16 | $20.41 | $20.41 | 240,300 | — | — |
| 2010-02-12 | $19.82 | $19.82 | 276,600 | — | — |
| 2010-02-11 | $19.54 | $19.54 | 284,900 | — | — |
| 2010-02-10 | $19.19 | $19.19 | 639,600 | — | — |
| 2010-02-09 | $17.89 | $17.89 | 409,700 | — | — |
| 2010-02-08 | $17.26 | $17.26 | 323,100 | — | — |
| 2010-02-05 | $16.93 | $16.93 | 208,400 | — | — |
| 2010-02-04 | $16.89 | $16.89 | 325,300 | — | — |
| 2010-02-03 | $17.80 | $17.80 | 193,900 | — | — |
| 2010-02-02 | $17.64 | $17.64 | 254,400 | — | — |
| 2010-02-01 | $17.33 | $17.33 | 186,800 | — | — |
| 2010-01-29 | $16.68 | $16.68 | 384,500 | — | — |
| 2010-01-28 | $17.41 | $17.41 | 235,300 | — | — |
| 2010-01-27 | $17.98 | $17.98 | 133,200 | — | — |
| 2010-01-26 | $17.85 | $17.85 | 383,400 | — | — |
| 2010-01-25 | $17.45 | $17.45 | 281,700 | — | — |
| 2010-01-22 | $17.47 | $17.47 | 214,800 | — | — |
| 2010-01-21 | $18.08 | $18.08 | 292,800 | — | — |
| 2010-01-20 | $18.43 | $18.43 | 326,900 | — | — |
| 2010-01-19 | $18.96 | $18.96 | 214,400 | — | — |
| 2010-01-15 | $18.64 | $18.64 | 328,700 | — | — |
| 2010-01-14 | $19.59 | $19.59 | 174,000 | — | — |
| 2010-01-13 | $19.58 | $19.58 | 131,500 | — | — |
| 2010-01-12 | $19.34 | $19.34 | 347,000 | — | — |
| 2010-01-11 | $20.68 | $20.68 | 333,300 | — | — |
| 2010-01-08 | $20.85 | $20.85 | 191,300 | — | — |
| 2010-01-07 | $20.72 | $20.72 | 303,000 | — | — |
| 2010-01-06 | $20.51 | $20.51 | 227,700 | — | — |
| 2010-01-05 | $20.54 | $20.54 | 231,800 | — | — |
| 2010-01-04 | $20.50 | $20.50 | 265,500 | — | — |